Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.94 | 11.03 | 10.49 | 10.84 | 70,136 | -0.12(-1.09%) |
Apr 29, 2014 | 11.04 | 11.12 | 10.94 | 10.96 | 48,096 | +0.00(+0.00%) |
Apr 28, 2014 | 11.30 | 11.31 | 10.94 | 10.96 | 70,796 | -0.26(-2.32%) |
Apr 25, 2014 | 11.42 | 11.42 | 11.11 | 11.22 | 34,237 | -0.19(-1.67%) |
Apr 24, 2014 | 11.51 | 11.60 | 11.41 | 11.41 | 80,441 | -0.10(-0.87%) |
Apr 23, 2014 | 11.33 | 11.70 | 11.14 | 11.51 | 195,388 | +0.27(+2.40%) |
Apr 22, 2014 | 11.25 | 11.29 | 11.18 | 11.24 | 54,228 | -0.01(-0.09%) |
Apr 21, 2014 | 11.06 | 11.32 | 11.06 | 11.25 | 133,253 | +0.24(+2.18%) |
Apr 17, 2014 | 11.06 | 11.01 | 11.01 | 11.01 | 33,700 | -0.02(-0.18%) |
Apr 16, 2014 | 11.09 | 11.22 | 10.96 | 11.03 | 46,979 | +0.01(+0.09%) |
Apr 15, 2014 | 10.98 | 11.20 | 10.95 | 11.02 | 101,694 | +0.09(+0.82%) |
Apr 14, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 57,008 | +0.02(+0.18%) |
Apr 11, 2014 | 10.94 | 11.12 | 10.75 | 10.91 | 76,087 | -0.06(-0.55%) |
Apr 10, 2014 | 11.06 | 11.23 | 10.86 | 10.97 | 48,781 | -0.07(-0.63%) |
Apr 09, 2014 | 11.21 | 11.21 | 10.95 | 11.04 | 58,923 | -0.09(-0.81%) |
Apr 08, 2014 | 11.05 | 11.27 | 11.00 | 11.13 | 47,702 | +0.11(+1.00%) |
Apr 07, 2014 | 11.38 | 11.38 | 10.89 | 11.02 | 82,303 | -0.38(-3.33%) |
Apr 04, 2014 | 11.46 | 11.60 | 11.28 | 11.40 | 105,996 | -0.05(-0.44%) |
Apr 03, 2014 | 11.74 | 11.75 | 11.26 | 11.45 | 86,826 | -0.25(-2.14%) |
Apr 02, 2014 | 11.50 | 11.74 | 11.36 | 11.70 | 256,206 | +0.24(+2.09%) |
Apr 01, 2014 | 11.36 | 11.55 | 11.27 | 11.46 | 102,348 | +0.09(+0.79%) |
Mar 31, 2014 | 11.50 | 11.74 | 11.28 | 11.37 | 130,762 | -0.14(-1.22%) |
Mar 28, 2014 | 10.80 | 11.52 | 10.80 | 11.51 | 158,830 | +0.62(+5.69%) |
Mar 27, 2014 | 11.30 | 11.57 | 10.80 | 10.89 | 132,547 | -0.44(-3.88%) |
Mar 26, 2014 | 11.75 | 11.93 | 11.24 | 11.33 | 305,063 | -0.34(-2.91%) |
Mar 25, 2014 | 11.61 | 11.69 | 11.50 | 11.67 | 257,020 | +0.08(+0.69%) |
Mar 24, 2014 | 11.36 | 11.74 | 11.36 | 11.59 | 327,315 | +0.28(+2.48%) |
Mar 21, 2014 | 11.10 | 11.40 | 11.05 | 11.31 | 87,200 | +0.27(+2.45%) |
Mar 20, 2014 | 10.89 | 11.11 | 10.82 | 11.04 | 111,236 | +0.11(+1.01%) |
Mar 19, 2014 | 10.95 | 11.15 | 10.80 | 10.93 | 81,791 | -0.06(-0.55%) |
Mar 18, 2014 | 10.92 | 11.16 | 10.90 | 10.99 | 80,326 | +0.07(+0.64%) |
Mar 17, 2014 | 11.22 | 11.29 | 10.83 | 10.92 | 72,052 | -0.23(-2.06%) |
Mar 14, 2014 | 11.15 | 11.37 | 10.85 | 11.15 | 145,257 | +0.36(+3.34%) |
Mar 13, 2014 | 10.99 | 11.08 | 10.69 | 10.79 | 79,402 | -0.14(-1.28%) |
Mar 12, 2014 | 10.87 | 11.06 | 10.65 | 10.93 | 175,514 | +0.06(+0.55%) |
Mar 11, 2014 | 11.22 | 11.36 | 10.78 | 10.87 | 144,884 | -0.34(-3.03%) |
Mar 10, 2014 | 11.20 | 11.36 | 11.15 | 11.21 | 65,685 | +0.00(+0.00%) |
Mar 07, 2014 | 11.36 | 11.47 | 11.12 | 11.21 | 108,028 | -0.08(-0.71%) |
Mar 06, 2014 | 10.86 | 11.45 | 10.81 | 11.29 | 244,356 | +0.43(+3.96%) |
Mar 05, 2014 | 10.75 | 10.95 | 10.70 | 10.86 | 144,167 | +0.14(+1.31%) |
Mar 04, 2014 | 10.53 | 10.87 | 10.49 | 10.72 | 189,332 | +0.25(+2.39%) |
Mar 03, 2014 | 10.40 | 10.57 | 10.40 | 10.47 | 94,117 | -0.04(-0.38%) |
Feb 28, 2014 | 10.30 | 10.60 | 10.26 | 10.51 | 129,720 | +0.25(+2.44%) |
Feb 27, 2014 | 10.32 | 10.50 | 10.24 | 10.26 | 119,908 | -0.09(-0.87%) |
Feb 26, 2014 | 10.40 | 10.55 | 10.18 | 10.35 | 126,573 | -0.05(-0.48%) |
Feb 25, 2014 | 10.13 | 10.60 | 10.13 | 10.40 | 142,081 | +0.25(+2.46%) |
Feb 24, 2014 | 10.24 | 10.45 | 10.15 | 10.15 | 165,094 | +0.04(+0.40%) |
Feb 21, 2014 | 10.11 | 10.25 | 10.00 | 10.11 | 101,343 | -0.02(-0.20%) |
Feb 20, 2014 | 10.37 | 10.44 | 10.06 | 10.13 | 179,019 | -0.18(-1.75%) |
Feb 19, 2014 | 10.40 | 10.44 | 10.01 | 10.31 | 125,190 | -0.09(-0.87%) |
Feb 18, 2014 | 10.74 | 10.74 | 10.33 | 10.40 | 96,105 | +0.07(+0.68%) |
Feb 14, 2014 | 10.19 | 10.33 | 10.33 | 10.33 | 40,400 | +0.13(+1.27%) |
Feb 13, 2014 | 10.25 | 10.64 | 9.894 | 10.20 | 91,486 | -0.12(-1.16%) |
Feb 12, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 76,934 | -0.28(-2.64%) |
Feb 11, 2014 | 9.750 | 10.70 | 9.750 | 10.60 | 374,131 | +0.89(+9.17%) |
Feb 10, 2014 | 10.05 | 10.10 | 9.680 | 9.710 | 156,697 | -0.32(-3.19%) |
Feb 07, 2014 | 10.10 | 10.33 | 9.940 | 10.03 | 74,447 | -0.01(-0.10%) |
Feb 06, 2014 | 10.03 | 10.33 | 9.850 | 10.04 | 139,219 | +0.06(+0.60%) |
Feb 05, 2014 | 10.25 | 10.25 | 9.870 | 9.980 | 71,529 | -0.26(-2.54%) |
Feb 04, 2014 | 10.42 | 10.44 | 10.14 | 10.24 | 277,367 | +0.36(+3.64%) |
Feb 03, 2014 | 9.660 | 9.930 | 9.660 | 9.880 | 157,905 | +0.28(+2.92%) |
Jan 31, 2014 | 9.520 | 9.710 | 9.500 | 9.600 | 91,834 | -0.04(-0.41%) |
Jan 30, 2014 | 9.660 | 9.740 | 9.520 | 9.640 | 106,054 | +0.03(+0.31%) |
Jan 29, 2014 | 9.840 | 9.840 | 9.540 | 9.610 | 219,254 | -0.03(-0.31%) |
Jan 28, 2014 | 9.500 | 9.840 | 9.400 | 9.640 | 153,578 | +0.13(+1.37%) |
Jan 27, 2014 | 9.690 | 9.800 | 9.420 | 9.510 | 128,685 | -0.25(-2.56%) |
Jan 24, 2014 | 10.06 | 10.06 | 9.440 | 9.760 | 224,883 | -0.27(-2.69%) |
Jan 23, 2014 | 10.18 | 10.25 | 9.950 | 10.03 | 105,443 | -0.16(-1.57%) |
Jan 22, 2014 | 10.10 | 10.25 | 10.08 | 10.19 | 73,400 | +0.07(+0.69%) |
Jan 21, 2014 | 9.890 | 10.13 | 9.812 | 10.12 | 116,086 | +0.24(+2.43%) |
Jan 17, 2014 | 10.10 | 9.880 | 9.880 | 9.880 | 262,700 | -0.27(-2.66%) |
Jan 16, 2014 | 10.33 | 10.33 | 10.08 | 10.15 | 62,683 | -0.15(-1.46%) |
Jan 15, 2014 | 10.18 | 10.58 | 10.00 | 10.30 | 170,681 | +0.12(+1.18%) |
Jan 14, 2014 | 10.00 | 10.22 | 10.00 | 10.18 | 242,542 | -0.21(-2.02%) |
Jan 13, 2014 | 10.14 | 10.50 | 10.14 | 10.39 | 131,326 | +0.27(+2.67%) |
Jan 10, 2014 | 10.23 | 10.36 | 10.07 | 10.12 | 160,117 | -0.14(-1.36%) |
Jan 09, 2014 | 10.59 | 10.83 | 10.08 | 10.26 | 215,712 | -0.27(-2.56%) |
Jan 08, 2014 | 10.19 | 10.71 | 10.19 | 10.53 | 321,628 | +0.33(+3.24%) |
Jan 07, 2014 | 10.14 | 10.43 | 10.13 | 10.20 | 224,300 | +0.03(+0.29%) |
Jan 06, 2014 | 10.12 | 10.27 | 10.05 | 10.17 | 224,870 | -0.05(-0.49%) |
Jan 03, 2014 | 10.13 | 10.35 | 10.05 | 10.22 | 177,082 | +0.06(+0.59%) |
Jan 02, 2014 | 10.08 | 10.33 | 10.00 | 10.16 | 63,906 | -0.03(-0.29%) |
Dec 31, 2013 | 10.18 | 10.19 | 10.19 | 10.19 | 123,700 | +0.00(+0.00%) |
Dec 30, 2013 | 10.35 | 10.38 | 10.10 | 10.19 | 151,304 | -0.13(-1.26%) |
Dec 27, 2013 | 10.26 | 10.43 | 10.23 | 10.32 | 50,236 | +0.03(+0.29%) |
Dec 26, 2013 | 10.35 | 10.50 | 10.28 | 10.29 | 117,849 | -0.03(-0.29%) |
Dec 24, 2013 | 10.40 | 10.50 | 10.31 | 10.32 | 98,974 | -0.03(-0.29%) |
Dec 23, 2013 | 10.00 | 10.41 | 10.00 | 10.35 | 137,904 | +0.32(+3.19%) |
Dec 20, 2013 | 10.09 | 10.19 | 10.00 | 10.03 | 144,232 | -0.07(-0.69%) |
Dec 19, 2013 | 10.13 | 10.19 | 10.00 | 10.10 | 121,397 | -0.09(-0.88%) |
Dec 18, 2013 | 10.34 | 10.35 | 10.09 | 10.19 | 67,121 | -0.16(-1.55%) |
Dec 17, 2013 | 10.30 | 10.46 | 10.08 | 10.35 | 169,504 | +0.05(+0.49%) |
Dec 16, 2013 | 10.66 | 10.66 | 10.26 | 10.30 | 168,237 | -0.27(-2.55%) |
Dec 13, 2013 | 9.850 | 10.66 | 9.800 | 10.57 | 302,173 | +0.69(+6.98%) |
Dec 12, 2013 | 10.45 | 10.60 | 9.800 | 9.880 | 496,641 | -0.59(-5.64%) |
Dec 11, 2013 | 10.51 | 11.30 | 10.27 | 10.47 | 984,566 | -0.09(-0.85%) |
Dec 10, 2013 | 10.50 | 10.82 | 10.08 | 10.56 | 1,020,517 | -1.12(-9.59%) |
Dec 09, 2013 | 11.78 | 11.94 | 11.65 | 11.68 | 67,152 | -0.13(-1.10%) |
Dec 06, 2013 | 12.07 | 12.10 | 11.81 | 11.81 | 0 | -0.22(-1.83%) |
Dec 05, 2013 | 11.92 | 12.17 | 11.77 | 12.03 | 0 | +0.08(+0.67%) |
Dec 04, 2013 | 12.02 | 12.02 | 11.75 | 11.95 | 0 | -0.07(-0.58%) |
Dec 03, 2013 | 11.72 | 12.04 | 11.70 | 12.02 | 0 | +0.22(+1.86%) |
Dec 02, 2013 | 12.29 | 12.30 | 11.74 | 11.80 | 0 | -0.48(-3.91%) |
Nov 29, 2013 | 12.20 | 12.52 | 12.02 | 12.28 | 0 | +0.14(+1.15%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.10 | 12.14 | 0 | -0.07(-0.57%) |
Nov 26, 2013 | 12.11 | 12.25 | 12.11 | 12.21 | 0 | +0.10(+0.83%) |
Nov 25, 2013 | 11.70 | 12.27 | 11.70 | 12.11 | 0 | +0.28(+2.37%) |
Nov 22, 2013 | 12.00 | 12.11 | 11.52 | 11.83 | 0 | -0.44(-3.59%) |
Nov 21, 2013 | 12.46 | 12.46 | 12.01 | 12.27 | 0 | -0.19(-1.52%) |
Nov 20, 2013 | 12.51 | 12.66 | 12.40 | 12.46 | 0 | -0.07(-0.56%) |
Nov 19, 2013 | 12.86 | 12.88 | 12.50 | 12.53 | 0 | -0.35(-2.72%) |
Nov 18, 2013 | 12.71 | 13.00 | 12.60 | 12.88 | 0 | +0.19(+1.50%) |
Nov 15, 2013 | 12.47 | 12.74 | 12.37 | 12.69 | 0 | +0.21(+1.68%) |
Nov 14, 2013 | 12.43 | 12.51 | 12.17 | 12.48 | 0 | +0.17(+1.38%) |
Nov 12, 2013 | 12.50 | 12.57 | 12.16 | 12.31 | 0 | -0.25(-1.99%) |
Nov 11, 2013 | 12.38 | 12.79 | 12.18 | 12.56 | 0 | +0.24(+1.95%) |
Nov 08, 2013 | 12.03 | 12.43 | 11.91 | 12.32 | 0 | +0.33(+2.75%) |
Nov 07, 2013 | 12.25 | 12.58 | 11.99 | 11.99 | 0 | -0.23(-1.88%) |
Nov 06, 2013 | 12.52 | 12.97 | 12.17 | 12.22 | 0 | -0.21(-1.69%) |
Nov 05, 2013 | 12.57 | 12.78 | 12.42 | 12.43 | 0 | +0.13(+1.06%) |
Nov 04, 2013 | 11.54 | 12.35 | 11.46 | 12.30 | 0 | +0.74(+6.40%) |
Nov 01, 2013 | 11.49 | 11.65 | 11.39 | 11.56 | 0 | +0.06(+0.52%) |
Oct 31, 2013 | 11.70 | 11.84 | 11.28 | 11.50 | 0 | -0.26(-2.21%) |
Oct 30, 2013 | 11.99 | 12.25 | 11.68 | 11.76 | 0 | -0.27(-2.24%) |
Oct 29, 2013 | 11.90 | 12.29 | 11.45 | 12.03 | 0 | +0.03(+0.25%) |
Oct 28, 2013 | 11.87 | 12.04 | 11.63 | 12.00 | 0 | +0.15(+1.27%) |
Oct 25, 2013 | 12.76 | 12.82 | 11.71 | 11.85 | 0 | -0.88(-6.91%) |
Oct 24, 2013 | 12.41 | 12.86 | 12.13 | 12.73 | 0 | +0.38(+3.08%) |
Oct 23, 2013 | 12.12 | 12.44 | 11.68 | 12.35 | 0 | +0.19(+1.56%) |
Oct 22, 2013 | 11.84 | 12.41 | 11.78 | 12.16 | 0 | +0.33(+2.79%) |
Oct 21, 2013 | 11.51 | 11.87 | 11.43 | 11.83 | 0 | +0.32(+2.78%) |
Oct 18, 2013 | 10.99 | 11.72 | 10.89 | 11.51 | 323,033 | +0.58(+5.31%) |
Oct 17, 2013 | 10.70 | 10.95 | 10.69 | 10.93 | 0 | +0.22(+2.05%) |
Oct 16, 2013 | 10.66 | 10.79 | 10.21 | 10.71 | 0 | +0.11(+1.04%) |
Oct 15, 2013 | 10.45 | 10.84 | 10.37 | 10.60 | 0 | +0.09(+0.86%) |
Oct 14, 2013 | 10.64 | 10.67 | 10.41 | 10.51 | 0 | -0.17(-1.59%) |
Oct 11, 2013 | 10.59 | 10.80 | 10.55 | 10.68 | 0 | +0.07(+0.66%) |
Oct 10, 2013 | 10.51 | 10.74 | 10.21 | 10.61 | 0 | +0.07(+0.66%) |
Oct 09, 2013 | 10.52 | 10.76 | 10.26 | 10.54 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 10.78 | 10.86 | 10.32 | 10.54 | 0 | -0.25(-2.32%) |
Oct 07, 2013 | 10.91 | 11.09 | 10.55 | 10.79 | 0 | -0.15(-1.37%) |
Oct 04, 2013 | 10.59 | 10.94 | 10.57 | 10.94 | 0 | +0.38(+3.60%) |
Oct 03, 2013 | 10.60 | 10.64 | 10.35 | 10.56 | 0 | -0.10(-0.94%) |
Oct 02, 2013 | 9.940 | 10.72 | 9.790 | 10.66 | 0 | +0.85(+8.66%) |
Oct 01, 2013 | 9.300 | 9.860 | 9.030 | 9.810 | 0 | +0.55(+5.94%) |
Sep 27, 2013 | 9.420 | 9.420 | 9.200 | 9.260 | 0 | -0.17(-1.80%) |
Sep 26, 2013 | 9.270 | 9.470 | 9.230 | 9.430 | 0 | +0.16(+1.73%) |
Sep 25, 2013 | 9.250 | 9.430 | 9.200 | 9.270 | 0 | +0.02(+0.22%) |
Sep 24, 2013 | 9.120 | 9.290 | 9.050 | 9.250 | 0 | +0.10(+1.09%) |
Sep 23, 2013 | 9.260 | 9.299 | 9.060 | 9.150 | 0 | -0.17(-1.82%) |
Sep 20, 2013 | 9.300 | 9.320 | 9.100 | 9.320 | 0 | +0.07(+0.76%) |
Sep 19, 2013 | 8.930 | 9.380 | 8.930 | 9.250 | 0 | +0.32(+3.58%) |
Sep 18, 2013 | 8.920 | 8.960 | 8.831 | 8.930 | 0 | +0.02(+0.22%) |
Sep 17, 2013 | 8.950 | 8.980 | 8.770 | 8.910 | 0 | -0.06(-0.67%) |
Sep 16, 2013 | 9.010 | 9.020 | 8.880 | 8.970 | 0 | +0.09(+1.01%) |
Sep 13, 2013 | 9.050 | 9.120 | 8.821 | 8.880 | 0 | -0.19(-2.09%) |
Sep 12, 2013 | 9.160 | 9.250 | 9.050 | 9.070 | 0 | -0.12(-1.31%) |
Sep 11, 2013 | 9.140 | 9.270 | 9.050 | 9.190 | 0 | +0.04(+0.44%) |
Sep 10, 2013 | 9.060 | 9.220 | 9.050 | 9.150 | 0 | +0.12(+1.33%) |
Sep 09, 2013 | 9.000 | 9.270 | 8.970 | 9.030 | 0 | +0.04(+0.44%) |
Sep 06, 2013 | 9.250 | 9.250 | 8.880 | 8.990 | 0 | -0.21(-2.28%) |
Sep 05, 2013 | 8.820 | 9.210 | 8.810 | 9.200 | 0 | +0.37(+4.19%) |
Sep 04, 2013 | 8.740 | 8.915 | 8.740 | 8.830 | 0 | +0.09(+1.03%) |
Sep 03, 2013 | 8.920 | 9.000 | 8.650 | 8.740 | 0 | -0.14(-1.58%) |
Aug 30, 2013 | 8.670 | 8.900 | 8.630 | 8.880 | 0 | +0.21(+2.42%) |
Aug 29, 2013 | 8.720 | 8.970 | 8.600 | 8.670 | 0 | -0.05(-0.57%) |
Aug 28, 2013 | 8.670 | 9.000 | 8.670 | 8.720 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.690 | 8.910 | 8.510 | 8.720 | 0 | -0.11(-1.25%) |
Aug 26, 2013 | 8.920 | 9.045 | 8.780 | 8.830 | 0 | -0.09(-1.01%) |
Aug 23, 2013 | 8.800 | 8.970 | 8.800 | 8.920 | 0 | +0.12(+1.36%) |
Aug 22, 2013 | 8.700 | 9.000 | 8.670 | 8.800 | 0 | +0.17(+1.97%) |
Aug 21, 2013 | 8.590 | 8.860 | 8.570 | 8.630 | 0 | +0.06(+0.70%) |
Aug 20, 2013 | 9.340 | 9.350 | 5.340 | 8.570 | 0 | -0.93(-9.79%) |
Aug 19, 2013 | 9.670 | 9.670 | 9.390 | 9.500 | 0 | -0.19(-1.96%) |
Aug 16, 2013 | 9.830 | 9.860 | 9.670 | 9.690 | 0 | -0.11(-1.12%) |
Aug 15, 2013 | 9.740 | 9.920 | 9.700 | 9.800 | 108,847 | -0.07(-0.71%) |
Aug 14, 2013 | 9.720 | 10.05 | 9.720 | 9.870 | 0 | +0.11(+1.13%) |
Aug 13, 2013 | 9.900 | 9.980 | 9.690 | 9.760 | 236,156 | -0.14(-1.41%) |
Aug 12, 2013 | 9.930 | 10.08 | 9.900 | 9.900 | 82,527 | -0.03(-0.30%) |
Aug 09, 2013 | 9.900 | 9.960 | 9.750 | 9.930 | 129,473 | -0.01(-0.10%) |
Aug 08, 2013 | 9.910 | 10.20 | 9.910 | 9.940 | 104,500 | +0.05(+0.51%) |
Aug 07, 2013 | 10.04 | 10.06 | 9.700 | 9.890 | 289,556 | -0.22(-2.18%) |
Aug 06, 2013 | 10.16 | 10.25 | 9.941 | 10.11 | 175,421 | -0.11(-1.08%) |
Aug 05, 2013 | 10.18 | 10.33 | 10.16 | 10.22 | 86,587 | +0.07(+0.64%) |
Aug 02, 2013 | 10.13 | 10.29 | 10.10 | 10.15 | 79,292 | +0.00(+0.05%) |
Aug 01, 2013 | 10.15 | 10.30 | 10.01 | 10.15 | 98,806 | +0.06(+0.59%) |
Jul 31, 2013 | 9.810 | 10.20 | 9.810 | 10.09 | 0 | +0.10(+1.00%) |
Jul 30, 2013 | 10.20 | 10.29 | 9.930 | 9.990 | 0 | -0.21(-2.06%) |
Jul 29, 2013 | 10.40 | 10.40 | 10.15 | 10.20 | 0 | -0.19(-1.83%) |
Jul 26, 2013 | 10.50 | 10.59 | 10.33 | 10.39 | 0 | -0.14(-1.33%) |
Jul 25, 2013 | 10.48 | 10.58 | 10.36 | 10.53 | 0 | +0.14(+1.35%) |
Jul 24, 2013 | 10.17 | 10.42 | 10.16 | 10.39 | 0 | +0.26(+2.57%) |
Jul 23, 2013 | 10.30 | 10.30 | 10.05 | 10.13 | 0 | -0.17(-1.65%) |
Jul 22, 2013 | 10.50 | 10.55 | 10.26 | 10.30 | 0 | -0.25(-2.37%) |
Jul 19, 2013 | 10.57 | 10.72 | 10.46 | 10.55 | 0 | +0.04(+0.38%) |
Jul 18, 2013 | 10.36 | 10.69 | 10.33 | 10.51 | 0 | +0.16(+1.55%) |
Jul 17, 2013 | 10.03 | 10.35 | 10.03 | 10.35 | 68,812 | +0.33(+3.29%) |
Jul 16, 2013 | 10.22 | 10.25 | 9.770 | 10.02 | 0 | -0.21(-2.05%) |
Jul 15, 2013 | 10.24 | 10.27 | 10.20 | 10.23 | 0 | -0.02(-0.20%) |
Jul 12, 2013 | 10.22 | 10.35 | 10.20 | 10.25 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 10.35 | 10.39 | 10.20 | 10.25 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 10.31 | 10.32 | 10.17 | 10.25 | 0 | -0.03(-0.29%) |
Jul 09, 2013 | 10.47 | 10.38 | 10.20 | 10.28 | 0 | -0.10(-0.96%) |
Jul 08, 2013 | 10.80 | 10.80 | 10.23 | 10.38 | 0 | -0.36(-3.35%) |
Jul 05, 2013 | 10.85 | 10.95 | 10.70 | 10.74 | 0 | -0.03(-0.28%) |
Jul 03, 2013 | 10.91 | 11.20 | 10.68 | 10.77 | 0 | -0.24(-2.18%) |
Jul 02, 2013 | 10.90 | 11.07 | 10.78 | 11.01 | 0 | +0.16(+1.47%) |
Jul 01, 2013 | 10.98 | 10.98 | 10.57 | 10.85 | 0 | -0.15(-1.36%) |
Jun 28, 2013 | 10.43 | 11.05 | 10.20 | 11.00 | 359,210 | +0.75(+7.32%) |
Jun 27, 2013 | 10.25 | 10.34 | 10.15 | 10.25 | 0 | +0.09(+0.89%) |
Jun 26, 2013 | 10.37 | 10.37 | 10.13 | 10.16 | 0 | -0.07(-0.68%) |
Jun 25, 2013 | 10.21 | 10.41 | 10.10 | 10.23 | 0 | +0.10(+0.99%) |
Jun 24, 2013 | 10.25 | 10.25 | 10.00 | 10.13 | 0 | -0.27(-2.60%) |
Jun 21, 2013 | 10.59 | 10.66 | 10.30 | 10.40 | 134,249 | -0.12(-1.14%) |
Jun 20, 2013 | 10.58 | 10.58 | 10.33 | 10.52 | 0 | -0.15(-1.41%) |
Jun 19, 2013 | 10.73 | 10.99 | 10.50 | 10.67 | 163,185 | -0.04(-0.37%) |
Jun 18, 2013 | 11.32 | 11.49 | 10.63 | 10.71 | 0 | -0.14(-1.29%) |
Jun 17, 2013 | 10.66 | 11.11 | 10.61 | 10.85 | 0 | +0.27(+2.55%) |
Jun 14, 2013 | 10.42 | 10.60 | 10.32 | 10.58 | 0 | +0.19(+1.83%) |
Jun 13, 2013 | 10.33 | 10.48 | 10.32 | 10.39 | 100,087 | +0.02(+0.19%) |
Jun 12, 2013 | 10.53 | 10.64 | 10.30 | 10.37 | 104,838 | -0.08(-0.77%) |
Jun 11, 2013 | 10.40 | 10.54 | 10.21 | 10.45 | 232,291 | -0.10(-0.95%) |
Jun 10, 2013 | 10.40 | 10.68 | 10.14 | 10.55 | 0 | +0.13(+1.25%) |
Jun 07, 2013 | 10.11 | 10.45 | 10.02 | 10.42 | 0 | +0.33(+3.27%) |
Jun 06, 2013 | 10.00 | 10.13 | 10.00 | 10.09 | 0 | +0.06(+0.60%) |
Jun 05, 2013 | 10.22 | 10.26 | 10.00 | 10.03 | 0 | -0.18(-1.76%) |
Jun 04, 2013 | 10.21 | 10.25 | 10.05 | 10.21 | 0 | -0.01(-0.10%) |
Jun 03, 2013 | 10.56 | 10.63 | 10.03 | 10.22 | 177,483 | -0.35(-3.31%) |
May 31, 2013 | 10.45 | 10.61 | 10.17 | 10.57 | 242,144 | +0.20(+1.93%) |
May 30, 2013 | 9.980 | 10.50 | 9.860 | 10.37 | 0 | +0.55(+5.60%) |
May 29, 2013 | 9.890 | 9.890 | 9.720 | 9.820 | 192,657 | -0.11(-1.11%) |
May 28, 2013 | 9.820 | 10.16 | 9.810 | 9.930 | 187,439 | +0.23(+2.37%) |
May 24, 2013 | 9.880 | 9.880 | 9.610 | 9.700 | 0 | -0.19(-1.92%) |
May 23, 2013 | 9.860 | 10.24 | 9.190 | 9.890 | 0 | -0.06(-0.60%) |
May 22, 2013 | 10.26 | 10.30 | 9.710 | 9.950 | 0 | -0.28(-2.74%) |
May 21, 2013 | 10.33 | 10.48 | 10.01 | 10.23 | 0 | -0.03(-0.29%) |
May 20, 2013 | 10.20 | 10.41 | 10.07 | 10.26 | 0 | +0.10(+0.98%) |
May 17, 2013 | 10.26 | 10.26 | 10.01 | 10.16 | 0 | +0.14(+1.40%) |
May 16, 2013 | 10.32 | 10.36 | 9.950 | 10.02 | 386,422 | -0.35(-3.33%) |
May 15, 2013 | 10.24 | 10.53 | 10.12 | 10.37 | 0 | -0.00(-0.05%) |
May 13, 2013 | 10.40 | 10.46 | 10.11 | 10.37 | 0 | -0.09(-0.86%) |
May 10, 2013 | 10.25 | 10.60 | 10.20 | 10.46 | 0 | +0.05(+0.48%) |
May 09, 2013 | 10.35 | 10.52 | 10.30 | 10.41 | 0 | -0.11(-1.05%) |
May 08, 2013 | 10.65 | 10.71 | 10.50 | 10.52 | 0 | -0.23(-2.14%) |
May 07, 2013 | 10.83 | 10.93 | 10.72 | 10.75 | 0 | -0.03(-0.28%) |
May 06, 2013 | 10.75 | 10.87 | 10.64 | 10.78 | 0 | +0.23(+2.18%) |
May 03, 2013 | 10.69 | 10.69 | 10.46 | 10.55 | 0 | -0.01(-0.09%) |
May 02, 2013 | 10.27 | 10.70 | 10.21 | 10.56 | 0 | +0.29(+2.82%) |